Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2553.65
Change Change %
-18.25 -0.71%

Updated:20 Apr, 2021, 15:58 PM IST

BSE
2555.65
Change Change %
-16.30 -0.63%

Updated:20 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2860.00
2.45 1.15 88.46% 2551.20
Previous Close 1.30
Open 10.90
High 16.05
Low 0.85
Vol 48,600
Open Interest (OI) 13,200
Change in OI 0
Bid Price 0.20
Offer Price 3.00
Bid Quantity 600
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2480.00
28.35 7.70 37.29% 2525.30
Previous Close 20.65
Open 15.35
High 29.05
Low 14.95
Vol 1,51,500
Open Interest (OI) 53,700
Change in OI 0
Bid Price 21.10
Offer Price 28.05
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2300.00
4.55 0.45 10.98% 2549.10
Previous Close 4.10
Open 3.65
High 4.70
Low 2.70
Vol 21,300
Open Interest (OI) 80,400
Change in OI 0
Bid Price 3.35
Offer Price 4.60
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2840.00
2.05 0.20 10.81% 2551.60
Previous Close 1.85
Open 2.50
High 3.00
Low 1.70
Vol 8,400
Open Interest (OI) 7,800
Change in OI 0
Bid Price 0.35
Offer Price 2.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2500.00
29.00 2.10 7.81% 2524.65
Previous Close 26.90
Open 17.00
High 35.85
Low 17.00
Vol 5,63,400
Open Interest (OI) 1,47,000
Change in OI 0
Bid Price 26.45
Offer Price 29.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2520.00
34.85 1.70 5.13% 2518.80
Previous Close 33.15
Open 22.10
High 43.55
Low 22.10
Vol 78,300
Open Interest (OI) 33,000
Change in OI 0
Bid Price 33.20
Offer Price 40.00
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2700.00
9.05 0.40 4.62% 2544.60
Previous Close 8.65
Open 16.95
High 17.00
Low 7.00
Vol 5,31,900
Open Interest (OI) 2,80,500
Change in OI 0
Bid Price 8.05
Offer Price 9.05
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2560.00
52.85 2.15 4.24% 2500.80
Previous Close 50.70
Open 34.45
High 63.45
Low 32.90
Vol 4,09,800
Open Interest (OI) 28,800
Change in OI 0
Bid Price 47.25
Offer Price 57.00
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2420.00
11.60 0.40 3.57% 2542.05
Previous Close 11.20
Open 8.00
High 15.15
Low 8.00
Vol 1,22,700
Open Interest (OI) 33,000
Change in OI 0
Bid Price 3.90
Offer Price 24.80
Bid Quantity 3,000
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2640.00
107.90 3.70 3.55% 2445.75
Previous Close 104.20
Open 80.50
High 107.90
Low 80.50
Vol 11,100
Open Interest (OI) 27,000
Change in OI 0
Bid Price 88.65
Offer Price 107.90
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2580.00
62.00 0.95 1.56% 2491.65
Previous Close 61.05
Open 44.75
High 75.75
Low 44.20
Vol 1,05,600
Open Interest (OI) 32,400
Change in OI 0
Bid Price 61.70
Offer Price 73.95
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2600.00
74.00 1.10 1.51% 2479.65
Previous Close 72.90
Open 48.50
High 88.75
Low 48.50
Vol 88,800
Open Interest (OI) 58,800
Change in OI 0
Bid Price 75.00
Offer Price 84.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2540.00
42.50 0.45 1.07% 2511.15
Previous Close 42.05
Open 29.15
High 52.50
Low 28.70
Vol 2,11,800
Open Interest (OI) 36,300
Change in OI 0
Bid Price 40.80
Offer Price 44.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2920.00
2.00 0.00 0.00% 2551.65
Previous Close 2.00
Open 2.00
High 2.00
Low 2.00
Vol 300
Open Interest (OI) 600
Change in OI 0
Bid Price 0.40
Offer Price 3.00
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2420.00
232.00 0.00 0.00% 2321.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,200
Change in OI 0
Bid Price 125.20
Offer Price 177.60
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2000.00
1.00 0.00 0.00% 2552.65
Previous Close 1.00
Open 1.00
High 1.00
Low 1.00
Vol 300
Open Interest (OI) 9,000
Change in OI 0
Bid Price 0.35
Offer Price 1.05
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2520.00
57.20 0.00 0.00% 2496.45
Previous Close 57.20
Open 78.75
High 89.00
Low 57.20
Vol 4,200
Open Interest (OI) 12,600
Change in OI 0
Bid Price 58.50
Offer Price 66.20
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE3200.00
1.00 0.00 0.00% 2552.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 0.05
Offer Price 1.00
Bid Quantity 3,300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE3000.00
1.35 0.00 0.00% 2552.30
Previous Close 1.35
Open 1.80
High 1.80
Low 1.15
Vol 22,200
Open Interest (OI) 87,300
Change in OI 0
Bid Price 1.15
Offer Price 1.35
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2760.00
157.00 0.00 0.00% 2396.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 171.65
Offer Price 246.35
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2380.00
229.25 0.00 0.00% 2324.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 162.85
Offer Price 224.10
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2480.00
99.00 0.00 0.00% 2454.65
Previous Close 99.00
Open 100.10
High 107.00
Low 82.00
Vol 2,400
Open Interest (OI) 22,200
Change in OI 0
Bid Price 85.85
Offer Price 100.25
Bid Quantity 600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2340.00
5.15 0.00 0.00% 2548.50
Previous Close 5.15
Open 5.10
High 5.15
Low 5.00
Vol 900
Open Interest (OI) 21,000
Change in OI 0
Bid Price 0.20
Offer Price 13.90
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2680.00
10.55 0.00 0.00% 2543.10
Previous Close 10.55
Open 19.95
High 20.00
Low 8.50
Vol 2,32,200
Open Interest (OI) 62,700
Change in OI 0
Bid Price 8.80
Offer Price 10.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2680.00
139.45 0.00 0.00% 2414.20
Previous Close 139.45
Open 107.60
High 139.45
Low 107.35
Vol 900
Open Interest (OI) 6,000
Change in OI 0
Bid Price 137.95
Offer Price 148.15
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2240.00
12.00 0.00 0.00% 2541.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 900
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE3240.00
0.05 0.00 0.00% 2553.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 0.05
Offer Price 0.50
Bid Quantity 2,400
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE3240.00
790.00 0.00 0.00% 1763.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 685.60
Offer Price 738.30
Bid Quantity 300
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2700.00
165.00 0.00 0.00% 2388.65
Previous Close 165.00
Open 143.90
High 165.00
Low 138.65
Vol 900
Open Interest (OI) 21,600
Change in OI 0
Bid Price 157.00
Offer Price 165.80
Bid Quantity 300
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2160.00
5.00 0.00 0.00% 2548.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 0.20
Offer Price 0.00
Bid Quantity 6,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2300.00
325.00 0.00 0.00% 2228.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 245.65
Offer Price 256.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2100.00
330.00 0.00 0.00% 2223.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 442.45
Offer Price 456.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2100.00
1.50 0.00 0.00% 2552.15
Previous Close 1.50
Open 1.30
High 1.50
Low 0.75
Vol 1,200
Open Interest (OI) 11,700
Change in OI 0
Bid Price 1.10
Offer Price 2.40
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2780.00
203.45 0.00 0.00% 2350.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 198.40
Offer Price 297.85
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2320.00
6.30 0.00 0.00% 2547.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,700
Change in OI 0
Bid Price 2.90
Offer Price 6.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2620.00
96.00 0.00 0.00% 2457.65
Previous Close 96.00
Open 64.90
High 96.00
Low 64.90
Vol 2,400
Open Interest (OI) 20,700
Change in OI 0
Bid Price 87.05
Offer Price 134.30
Bid Quantity 300
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2840.00
196.00 0.00 0.00% 2357.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 251.75
Offer Price 326.55
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2660.00
122.00 0.00 0.00% 2431.65
Previous Close 122.00
Open 118.00
High 125.00
Low 117.10
Vol 2,100
Open Interest (OI) 16,500
Change in OI 0
Bid Price 102.50
Offer Price 134.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2720.00
6.95 0.00 0.00% 2546.70
Previous Close 6.95
Open 11.80
High 12.10
Low 5.40
Vol 1,61,400
Open Interest (OI) 54,900
Change in OI 0
Bid Price 4.10
Offer Price 6.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2720.00
150.00 0.00 0.00% 2403.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 139.20
Offer Price 183.85
Bid Quantity 900
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2360.00
251.80 0.00 0.00% 2301.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,100
Change in OI 0
Bid Price 154.90
Offer Price 226.30
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2360.00
6.30 0.00 0.00% 2547.35
Previous Close 6.30
Open 4.65
High 8.35
Low 4.65
Vol 2,20,800
Open Interest (OI) 27,600
Change in OI 0
Bid Price 1.65
Offer Price 12.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2800.00
3.45 0.00 0.00% 2550.20
Previous Close 3.45
Open 5.60
High 6.05
Low 2.65
Vol 2,09,400
Open Interest (OI) 1,39,200
Change in OI 0
Bid Price 3.10
Offer Price 3.40
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2800.00
239.40 0.00 0.00% 2314.25
Previous Close 239.40
Open 239.40
High 239.40
Low 239.40
Vol 300
Open Interest (OI) 1,800
Change in OI 0
Bid Price 250.10
Offer Price 298.20
Bid Quantity 300
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE1940.00
490.00 0.00 0.00% 2063.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 600.80
Offer Price 678.05
Bid Quantity 300
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE1940.00
0.15 0.00 0.00% 2553.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 0.05
Offer Price 1.20
Bid Quantity 2,400
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE1960.00
500.00 0.00 0.00% 2053.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 580.90
Offer Price 656.80
Bid Quantity 300
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE1960.00
1.50 0.00 0.00% 2552.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 900
Change in OI 0
Bid Price 0.05
Offer Price 1.50
Bid Quantity 2,400
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2460.00
100.30 0.00 0.00% 2453.35
Previous Close 100.30
Open 134.20
High 134.20
Low 100.30
Vol 2,400
Open Interest (OI) 24,000
Change in OI 0
Bid Price 90.85
Offer Price 113.65
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE1900.00
1.70 0.00 0.00% 2551.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 0.10
Offer Price 0.00
Bid Quantity 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2440.00
130.00 0.00 0.00% 2423.65
Previous Close 130.00
Open 151.60
High 151.60
Low 130.00
Vol 900
Open Interest (OI) 8,400
Change in OI 0
Bid Price 115.30
Offer Price 129.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2400.00
163.40 -0.15 -0.09% 2390.25
Previous Close 163.55
Open 163.85
High 163.85
Low 163.40
Vol 900
Open Interest (OI) 12,600
Change in OI 0
Bid Price 146.15
Offer Price 162.45
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2740.00
5.60 -0.10 -1.75% 2548.05
Previous Close 5.70
Open 9.35
High 14.50
Low 4.50
Vol 2,08,500
Open Interest (OI) 44,100
Change in OI 0
Bid Price 4.05
Offer Price 7.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2380.00
7.30 -0.15 -2.01% 2546.35
Previous Close 7.45
Open 6.85
High 10.10
Low 5.45
Vol 47,100
Open Interest (OI) 24,000
Change in OI 0
Bid Price 0.30
Offer Price 21.75
Bid Quantity 300
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2660.00
13.15 -0.30 -2.23% 2540.50
Previous Close 13.45
Open 25.10
High 25.10
Low 10.50
Vol 3,45,000
Open Interest (OI) 91,200
Change in OI 0
Bid Price 12.35
Offer Price 13.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2780.00
3.85 -0.10 -2.53% 2549.80
Previous Close 3.95
Open 20.45
High 20.45
Low 3.05
Vol 99,900
Open Interest (OI) 9,900
Change in OI 0
Bid Price 1.40
Offer Price 7.85
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2640.00
16.10 -0.50 -3.01% 2537.55
Previous Close 16.60
Open 29.95
High 31.05
Low 13.10
Vol 4,70,700
Open Interest (OI) 82,800
Change in OI 0
Bid Price 15.00
Offer Price 16.10
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2760.00
4.80 -0.15 -3.03% 2548.85
Previous Close 4.95
Open 8.45
High 8.45
Low 3.75
Vol 1,28,400
Open Interest (OI) 55,200
Change in OI 0
Bid Price 2.25
Offer Price 6.10
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2400.00
8.95 -0.30 -3.24% 2544.70
Previous Close 9.25
Open 6.70
High 12.50
Low 6.55
Vol 2,66,400
Open Interest (OI) 89,400
Change in OI 0
Bid Price 9.15
Offer Price 11.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2500.00
78.00 -2.75 -3.41% 2475.65
Previous Close 80.75
Open 104.50
High 105.00
Low 66.40
Vol 38,700
Open Interest (OI) 69,300
Change in OI 0
Bid Price 73.10
Offer Price 79.70
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2460.00
17.80 -0.75 -4.04% 2535.85
Previous Close 18.55
Open 14.30
High 23.55
Low 11.05
Vol 1,65,900
Open Interest (OI) 32,700
Change in OI 0
Bid Price 10.00
Offer Price 20.50
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2620.00
20.00 -1.35 -6.32% 2533.65
Previous Close 21.35
Open 38.25
High 41.20
Low 16.95
Vol 4,03,500
Open Interest (OI) 76,500
Change in OI 0
Bid Price 19.55
Offer Price 21.60
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2440.00
13.10 -0.90 -6.43% 2540.55
Previous Close 14.00
Open 10.50
High 18.75
Low 9.80
Vol 99,000
Open Interest (OI) 33,900
Change in OI 0
Bid Price 12.55
Offer Price 18.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2540.00
51.00 -3.65 -6.68% 2502.65
Previous Close 54.65
Open 64.65
High 79.45
Low 43.75
Vol 38,100
Open Interest (OI) 28,800
Change in OI 0
Bid Price 45.90
Offer Price 53.95
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2600.00
25.00 -2.45 -8.93% 2528.65
Previous Close 27.45
Open 50.00
High 50.00
Low 21.80
Vol 9,99,600
Open Interest (OI) 1,99,200
Change in OI 0
Bid Price 25.00
Offer Price 26.50
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2200.00
1.65 -0.20 -10.81% 2552.00
Previous Close 1.85
Open 2.05
High 2.05
Low 1.40
Vol 9,300
Open Interest (OI) 45,600
Change in OI 0
Bid Price 1.60
Offer Price 2.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2560.00
38.00 -5.55 -12.74% 2515.65
Previous Close 43.55
Open 64.00
High 69.45
Low 35.40
Vol 2,16,300
Open Interest (OI) 57,000
Change in OI 0
Bid Price 38.40
Offer Price 46.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2900.00
1.35 -0.25 -15.63% 2552.30
Previous Close 1.60
Open 2.90
High 2.90
Low 1.30
Vol 33,000
Open Interest (OI) 70,800
Change in OI 0
Bid Price 1.35
Offer Price 1.65
Bid Quantity 900
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2580.00
29.30 -5.55 -15.93% 2524.35
Previous Close 34.85
Open 60.00
High 60.00
Low 28.00
Vol 4,47,300
Open Interest (OI) 79,200
Change in OI 0
Bid Price 29.60
Offer Price 33.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2820.00
1.85 -0.75 -28.85% 2551.80
Previous Close 2.60
Open 3.20
High 3.50
Low 1.85
Vol 8,400
Open Interest (OI) 8,400
Change in OI 0
Bid Price 1.80
Offer Price 3.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE3100.00
0.35 -0.15 -30.00% 2553.30
Previous Close 0.50
Open 1.10
High 1.10
Low 0.30
Vol 9,300
Open Interest (OI) 21,900
Change in OI 0
Bid Price 0.35
Offer Price 1.20
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-05-2021
OPTSTK
PE2400.00
41.95 4.10 10.83% 2511.70
Previous Close 37.85
Open 31.95
High 42.85
Low 31.95
Vol 31,200
Open Interest (OI) 24,300
Change in OI 0
Bid Price 37.65
Offer Price 42.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-05-2021
OPTSTK
CE2800.00
32.20 0.95 3.04% 2521.45
Previous Close 31.25
Open 37.05
High 38.20
Low 28.00
Vol 28,500
Open Interest (OI) 24,600
Change in OI 0
Bid Price 26.25
Offer Price 35.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-05-2021
OPTSTK
CE2760.00
38.00 1.00 2.70% 2515.65
Previous Close 37.00
Open 38.00
High 39.00
Low 34.00
Vol 1,200
Open Interest (OI) 900
Change in OI 0
Bid Price 0.45
Offer Price 76.00
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-05-2021
OPTSTK
CE2600.00
86.45 0.65 0.76% 2467.20
Previous Close 85.80
Open 91.00
High 99.00
Low 75.85
Vol 13,200
Open Interest (OI) 15,300
Change in OI 0
Bid Price 66.15
Offer Price 94.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-05-2021
OPTSTK
CE3100.00
22.20 0.00 0.00% 2531.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 3.05
Offer Price 10.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-05-2021
OPTSTK
CE2620.00
92.05 0.00 0.00% 2461.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-05-2021
OPTSTK
CE2660.00
70.70 0.00 0.00% 2482.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,500
Change in OI 0
Bid Price 0.15
Offer Price 81.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-05-2021
OPTSTK
PE2600.00
133.00 0.00 0.00% 2420.65
Previous Close 133.00
Open 135.75
High 135.75
Low 133.00
Vol 600
Open Interest (OI) 900
Change in OI 0
Bid Price 101.40
Offer Price 263.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-05-2021
OPTSTK
PE2520.00
72.00 0.00 0.00% 2481.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-05-2021
OPTSTK
PE2200.00
12.75 0.00 0.00% 2540.90
Previous Close 12.75
Open 14.00
High 14.00
Low 6.25
Vol 3,000
Open Interest (OI) 4,200
Change in OI 0
Bid Price 8.00
Offer Price 12.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-05-2021
OPTSTK
CE2740.00
55.90 0.00 0.00% 2497.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 30.00
Offer Price 62.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-05-2021
OPTSTK
CE3000.00
12.00 0.00 0.00% 2541.65
Previous Close 12.00
Open 12.75
High 13.10
Low 12.00
Vol 2,400
Open Interest (OI) 7,800
Change in OI 0
Bid Price 8.70
Offer Price 13.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-05-2021
OPTSTK
CE2560.00
116.20 0.00 0.00% 2437.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-05-2021
OPTSTK
CE2680.00
52.95 0.00 0.00% 2500.70
Previous Close 52.95
Open 70.00
High 70.00
Low 52.95
Vol 900
Open Interest (OI) 3,600
Change in OI 0
Bid Price 57.35
Offer Price 78.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-05-2021
OPTSTK
CE2580.00
106.40 0.00 0.00% 2447.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 0.20
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-05-2021
OPTSTK
CE2640.00
120.00 0.00 0.00% 2433.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,800
Change in OI 0
Bid Price 0.10
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-05-2021
OPTSTK
PE2300.00
19.90 0.00 0.00% 2533.75
Previous Close 19.90
Open 19.95
High 20.70
Low 17.80
Vol 4,200
Open Interest (OI) 3,600
Change in OI 0
Bid Price 18.40
Offer Price 30.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-05-2021
OPTSTK
PE2500.00
62.00 0.00 0.00% 2491.65
Previous Close 62.00
Open 62.00
High 62.00
Low 62.00
Vol 900
Open Interest (OI) 7,500
Change in OI 0
Bid Price 50.65
Offer Price 83.25
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-05-2021
OPTSTK
PE2540.00
87.15 0.00 0.00% 2466.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-05-2021
OPTSTK
CE2700.00
52.90 -2.15 -3.91% 2500.75
Previous Close 55.05
Open 58.05
High 66.00
Low 47.15
Vol 21,900
Open Interest (OI) 28,200
Change in OI 0
Bid Price 42.05
Offer Price 56.00
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-05-2021
OPTSTK
CE2900.00
17.60 -0.85 -4.61% 2536.05
Previous Close 18.45
Open 18.00
High 18.90
Low 16.00
Vol 12,600
Open Interest (OI) 11,100
Change in OI 0
Bid Price 11.00
Offer Price 25.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-06-2021
OPTSTK
CE2500.00
250.00 0.00 0.00% 2303.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Asian Paints Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Asian Paints Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com